Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.890 -0.070 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 7.692 7.828 7.562 7.828 109,827 +0.14(+1.77%)
May 29, 2008 7.603 7.807 7.549 7.692 50,508 +0.07(+0.98%)
May 28, 2008 7.406 7.624 7.406 7.617 112,371 +0.16(+2.19%)
May 27, 2008 7.345 7.508 7.310 7.453 43,339 +0.11(+1.48%)
May 26, 2008 7.521 7.590 7.134 7.345 0 +0.00(+0.00%)
May 23, 2008 7.521 7.590 7.134 7.345 70,397 -0.18(-2.35%)
May 22, 2008 7.487 7.624 7.433 7.521 64,175 +0.07(+1.01%)
May 21, 2008 7.419 7.624 7.317 7.447 73,691 +0.07(+1.02%)
May 20, 2008 7.467 7.467 7.249 7.372 56,464 -0.07(-1.01%)
May 19, 2008 7.467 7.637 7.399 7.447 56,503 +0.05(+0.64%)
May 16, 2008 7.617 7.617 7.222 7.399 80,725 -0.19(-2.51%)
May 15, 2008 7.385 7.712 7.385 7.590 50,169 +0.17(+2.29%)
May 14, 2008 7.460 7.528 7.351 7.419 44,833 -0.04(-0.55%)
May 13, 2008 7.508 7.528 7.419 7.460 38,548 -0.05(-0.72%)
May 12, 2008 7.351 7.610 7.283 7.515 92,100 +0.16(+2.22%)
May 09, 2008 7.127 7.406 7.099 7.351 41,674 +0.22(+3.15%)
May 08, 2008 7.283 7.290 7.072 7.127 143,033 -0.11(-1.51%)
May 07, 2008 7.556 7.590 7.202 7.236 169,461 -0.33(-4.41%)
May 06, 2008 7.698 7.698 7.365 7.569 272,074 +0.08(+1.09%)
May 05, 2008 7.583 7.583 7.379 7.487 195,258 -0.05(-0.63%)
May 02, 2008 7.712 7.712 7.508 7.535 82,394 -0.11(-1.42%)
May 01, 2008 7.521 7.671 7.501 7.644 432,427 +0.10(+1.35%)
Apr 30, 2008 7.617 7.801 7.508 7.542 40,640 -0.07(-0.98%)
Apr 29, 2008 7.848 7.848 7.501 7.617 77,857 -0.18(-2.36%)
Apr 28, 2008 7.739 7.937 7.453 7.801 81,794 +0.09(+1.15%)
Apr 25, 2008 7.658 7.896 7.440 7.712 127,713 +0.14(+1.89%)
Apr 24, 2008 7.521 7.767 7.215 7.569 224,930 +0.01(+0.18%)
Apr 23, 2008 7.780 7.780 7.440 7.556 45,836 -0.19(-2.46%)
Apr 22, 2008 7.991 8.039 7.528 7.746 93,002 -0.35(-4.29%)
Apr 21, 2008 7.875 8.114 7.875 8.093 88,737 +0.22(+2.77%)
Apr 18, 2008 7.882 7.916 7.617 7.875 199,852 +0.12(+1.58%)
Apr 17, 2008 7.787 7.807 7.521 7.753 107,141 -0.07(-0.87%)
Apr 16, 2008 7.283 7.971 7.174 7.821 156,006 +0.60(+8.29%)
Apr 15, 2008 7.263 7.290 7.099 7.222 46,340 -0.01(-0.09%)
Apr 14, 2008 7.215 7.283 7.086 7.229 67,447 +0.04(+0.57%)
Apr 11, 2008 7.828 7.828 7.174 7.188 166,902 -0.78(-9.74%)
Apr 10, 2008 7.726 7.991 7.515 7.964 115,619 +0.18(+2.36%)
Apr 09, 2008 7.998 8.046 7.671 7.780 82,564 -0.27(-3.30%)
Apr 08, 2008 7.950 8.046 7.916 8.046 72,868 +0.04(+0.51%)
Apr 07, 2008 8.052 8.073 7.937 8.005 73,162 -0.05(-0.59%)
Apr 04, 2008 7.957 8.107 7.916 8.052 81,536 +0.07(+0.85%)
Apr 03, 2008 7.739 8.005 7.637 7.984 64,200 +0.16(+2.00%)
Apr 02, 2008 7.760 7.875 7.603 7.828 85,864 +0.02(+0.26%)
Apr 01, 2008 7.487 7.807 7.447 7.807 84,474 +0.37(+5.04%)
Mar 31, 2008 7.419 7.658 7.372 7.433 44,955 +0.02(+0.28%)
Mar 28, 2008 7.610 7.664 7.379 7.413 51,272 -0.17(-2.24%)
Mar 27, 2008 7.576 7.726 7.331 7.583 66,698 +0.05(+0.63%)
Mar 26, 2008 7.399 7.610 7.399 7.535 57,148 +0.12(+1.56%)
Mar 25, 2008 7.487 7.617 7.195 7.419 164,688 -0.07(-0.91%)
Mar 24, 2008 7.208 7.549 7.188 7.487 99,165 +0.33(+4.56%)
Mar 21, 2008 7.487 7.658 7.106 7.161 204,355 +0.00(+0.00%)
Mar 20, 2008 7.487 7.658 7.106 7.161 204,355 +0.20(+2.94%)
Mar 19, 2008 7.624 7.624 6.950 6.957 156,020 -0.69(-8.99%)
Mar 18, 2008 6.711 7.658 6.616 7.644 187,197 +1.10(+16.86%)
Mar 17, 2008 6.562 6.759 6.500 6.541 143,142 -0.17(-2.54%)
Mar 14, 2008 7.658 7.732 6.705 6.711 203,032 -0.95(-12.43%)
Mar 13, 2008 6.943 7.692 6.759 7.664 203,840 +0.59(+8.27%)
Mar 12, 2008 7.195 7.399 7.031 7.079 102,640 -0.01(-0.10%)
Mar 11, 2008 6.555 7.208 6.555 7.086 162,044 +0.69(+10.74%)
Mar 10, 2008 6.780 6.780 6.378 6.398 163,219 -0.44(-6.37%)
Mar 07, 2008 6.677 6.895 6.657 6.834 117,970 -0.01(-0.20%)
Mar 06, 2008 7.195 7.249 6.773 6.848 149,850 -0.38(-5.27%)
Mar 05, 2008 7.365 7.365 7.154 7.229 111,800 -0.16(-2.12%)
Mar 04, 2008 7.290 7.474 7.181 7.385 125,756 +0.07(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.